Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | - | - | - | - | - | - |
May 13, 2022 | 21.74 | 22.81 | 21.55 | 22.70 | 22.70 | 761,000 |
May 12, 2022 | 20.84 | 21.50 | 20.61 | 21.30 | 21.30 | 568,000 |
May 11, 2022 | 21.81 | 21.98 | 20.88 | 21.04 | 21.04 | 460,400 |
May 10, 2022 | 22.87 | 23.20 | 21.40 | 21.93 | 21.93 | 453,800 |
May 09, 2022 | 23.01 | 23.77 | 22.52 | 22.61 | 22.61 | 409,900 |
May 06, 2022 | 23.42 | 23.61 | 23.01 | 23.48 | 23.48 | 316,400 |
May 05, 2022 | 23.97 | 24.28 | 23.50 | 23.72 | 23.72 | 403,400 |
May 04, 2022 | 24.10 | 24.44 | 23.33 | 24.25 | 24.25 | 473,800 |
May 03, 2022 | 23.78 | 24.25 | 23.61 | 23.95 | 23.95 | 463,400 |
May 02, 2022 | 23.67 | 23.99 | 23.13 | 23.83 | 23.83 | 452,100 |
Apr 29, 2022 | 24.25 | 24.66 | 23.58 | 23.76 | 23.76 | 512,600 |
Apr 28, 2022 | 24.00 | 24.53 | 23.08 | 24.46 | 24.46 | 399,300 |
Apr 27, 2022 | 24.40 | 24.83 | 23.22 | 23.79 | 23.79 | 1,041,500 |
Apr 26, 2022 | 24.32 | 24.62 | 24.09 | 24.38 | 24.38 | 339,400 |
Apr 25, 2022 | 24.34 | 24.63 | 23.81 | 24.61 | 24.61 | 553,500 |
Apr 22, 2022 | 24.65 | 25.11 | 24.26 | 24.41 | 24.41 | 502,100 |
Apr 21, 2022 | 25.12 | 25.38 | 24.77 | 24.94 | 24.94 | 611,100 |
Apr 20, 2022 | 24.67 | 24.88 | 24.40 | 24.71 | 24.71 | 202,700 |
Apr 19, 2022 | 23.19 | 24.49 | 23.19 | 24.34 | 24.34 | 319,500 |
Apr 18, 2022 | 23.41 | 23.68 | 23.02 | 23.09 | 23.09 | 432,600 |
Apr 14, 2022 | 23.61 | 23.94 | 23.40 | 23.62 | 23.62 | 338,800 |
Apr 13, 2022 | 23.00 | 23.53 | 22.83 | 23.50 | 23.50 | 240,100 |
Apr 12, 2022 | 23.16 | 23.78 | 22.91 | 23.03 | 23.03 | 231,200 |
Apr 11, 2022 | 22.96 | 23.66 | 22.77 | 22.84 | 22.84 | 376,200 |
Apr 08, 2022 | 23.10 | 23.75 | 23.02 | 23.17 | 23.17 | 319,800 |
Apr 07, 2022 | 23.29 | 23.55 | 22.75 | 23.26 | 23.26 | 275,600 |
Apr 06, 2022 | 23.79 | 23.99 | 23.08 | 23.40 | 23.40 | 522,800 |
Apr 05, 2022 | 24.61 | 24.83 | 23.90 | 24.16 | 24.16 | 758,800 |
Apr 04, 2022 | 24.85 | 25.00 | 24.51 | 24.79 | 24.79 | 735,200 |
Apr 01, 2022 | 24.36 | 25.17 | 24.36 | 24.96 | 24.96 | 766,000 |
Mar 31, 2022 | 24.92 | 25.17 | 23.64 | 24.19 | 24.19 | 775,900 |
Mar 30, 2022 | 25.25 | 26.34 | 24.39 | 24.56 | 24.56 | 1,503,000 |
Mar 29, 2022 | 24.23 | 24.74 | 23.96 | 24.22 | 24.22 | 726,600 |
Mar 28, 2022 | 23.74 | 24.18 | 23.73 | 24.04 | 24.04 | 705,800 |
Mar 25, 2022 | 23.59 | 23.95 | 23.16 | 23.83 | 23.83 | 494,200 |
Mar 24, 2022 | 23.47 | 23.85 | 23.22 | 23.46 | 23.46 | 222,100 |
Mar 23, 2022 | 24.05 | 24.19 | 23.42 | 23.49 | 23.49 | 551,000 |
Mar 22, 2022 | 24.20 | 24.79 | 24.08 | 24.27 | 24.27 | 435,800 |
Mar 21, 2022 | 24.83 | 24.90 | 23.65 | 24.01 | 24.01 | 612,200 |
Mar 18, 2022 | 24.23 | 24.98 | 23.71 | 24.94 | 24.94 | 2,910,000 |
Mar 17, 2022 | 23.07 | 24.27 | 23.07 | 24.22 | 24.22 | 896,900 |
Mar 16, 2022 | 22.73 | 23.55 | 22.56 | 23.50 | 23.50 | 1,165,000 |
Mar 15, 2022 | 21.70 | 22.50 | 21.45 | 22.31 | 22.31 | 621,000 |
Mar 14, 2022 | 21.13 | 22.90 | 21.10 | 21.78 | 21.78 | 1,138,300 |
Mar 11, 2022 | 21.74 | 21.74 | 20.65 | 20.81 | 20.81 | 755,700 |
Mar 10, 2022 | 21.20 | 21.60 | 20.91 | 21.45 | 21.45 | 706,100 |
Mar 09, 2022 | 21.29 | 22.03 | 21.04 | 21.75 | 21.75 | 650,200 |
Mar 08, 2022 | 20.65 | 21.50 | 20.44 | 21.00 | 21.00 | 538,000 |
Mar 07, 2022 | 21.43 | 21.64 | 20.24 | 20.41 | 20.41 | 797,400 |
Mar 04, 2022 | 21.77 | 22.08 | 21.16 | 21.45 | 21.45 | 659,700 |
Mar 03, 2022 | 22.35 | 22.35 | 21.63 | 22.01 | 22.01 | 727,500 |
Mar 02, 2022 | 21.78 | 22.47 | 21.47 | 22.20 | 22.20 | 595,900 |
Mar 01, 2022 | 22.19 | 22.35 | 20.66 | 21.28 | 21.28 | 925,900 |
Feb 28, 2022 | 21.87 | 22.55 | 21.59 | 22.48 | 22.48 | 1,354,900 |
Feb 25, 2022 | 21.77 | 22.33 | 21.55 | 22.27 | 22.27 | 594,200 |
Feb 24, 2022 | 20.02 | 21.61 | 20.00 | 21.59 | 21.59 | 943,800 |
Feb 23, 2022 | 21.84 | 21.97 | 20.58 | 20.77 | 20.77 | 732,500 |
Feb 22, 2022 | 21.32 | 22.10 | 21.03 | 21.53 | 21.53 | 673,000 |
Feb 18, 2022 | 21.91 | 22.24 | 21.42 | 21.47 | 21.47 | 537,500 |
Feb 17, 2022 | 22.66 | 22.82 | 21.87 | 21.99 | 21.99 | 1,458,500 |
Feb 16, 2022 | 23.10 | 23.67 | 22.87 | 23.61 | 23.61 | 482,800 |
Feb 15, 2022 | 22.46 | 23.12 | 22.25 | 23.06 | 23.06 | 814,300 |
Feb 14, 2022 | 22.25 | 22.61 | 21.88 | 22.04 | 22.04 | 648,400 |
Feb 11, 2022 | 23.39 | 23.55 | 22.18 | 22.38 | 22.38 | 646,000 |
Feb 10, 2022 | 23.61 | 24.43 | 23.14 | 23.28 | 23.28 | 724,000 |
Feb 09, 2022 | 23.99 | 24.25 | 23.89 | 24.05 | 24.05 | 315,700 |
Feb 08, 2022 | 23.05 | 23.81 | 23.00 | 23.73 | 23.73 | 444,700 |
Feb 07, 2022 | 23.35 | 23.50 | 22.70 | 23.27 | 23.27 | 503,000 |
Feb 04, 2022 | 23.49 | 24.01 | 22.86 | 23.27 | 23.27 | 768,200 |
Feb 03, 2022 | 23.89 | 24.50 | 23.57 | 23.64 | 23.64 | 756,500 |
Feb 02, 2022 | 24.60 | 24.82 | 24.23 | 24.48 | 24.48 | 741,000 |
Feb 01, 2022 | 24.27 | 25.00 | 23.73 | 24.46 | 24.46 | 1,470,700 |
Jan 31, 2022 | 23.63 | 24.40 | 23.53 | 24.05 | 24.05 | 1,154,100 |
Jan 28, 2022 | 23.19 | 23.56 | 22.35 | 23.45 | 23.45 | 1,044,900 |
Jan 27, 2022 | 23.84 | 24.16 | 22.57 | 22.90 | 22.90 | 1,170,700 |
Jan 26, 2022 | 24.52 | 25.00 | 23.32 | 23.70 | 23.70 | 839,100 |
Jan 25, 2022 | 23.50 | 24.15 | 23.06 | 24.10 | 24.10 | 1,203,500 |
Jan 24, 2022 | 23.61 | 24.17 | 22.25 | 24.07 | 24.07 | 2,372,300 |
Jan 21, 2022 | 24.64 | 24.70 | 23.75 | 23.89 | 23.89 | 1,155,900 |
Jan 20, 2022 | 25.35 | 25.80 | 24.63 | 24.71 | 24.71 | 1,054,400 |
Jan 19, 2022 | 24.99 | 25.64 | 24.55 | 24.99 | 24.99 | 1,268,800 |
Jan 18, 2022 | 23.90 | 24.88 | 23.70 | 24.54 | 24.54 | 1,157,500 |
Jan 14, 2022 | 23.98 | 24.52 | 23.44 | 24.45 | 24.45 | 1,296,900 |
Jan 13, 2022 | 25.94 | 25.95 | 23.56 | 24.36 | 24.36 | 1,944,700 |
Jan 12, 2022 | 25.00 | 25.58 | 24.85 | 25.50 | 25.50 | 2,454,200 |
Jan 11, 2022 | 24.75 | 25.19 | 24.35 | 24.89 | 24.89 | 1,744,100 |
Jan 10, 2022 | 25.56 | 25.58 | 24.05 | 24.75 | 24.75 | 4,675,700 |
Jan 07, 2022 | 25.23 | 25.84 | 25.04 | 25.45 | 25.45 | 5,237,200 |
Jan 06, 2022 | 25.49 | 25.90 | 25.03 | 25.35 | 25.35 | 10,670,000 |
Jan 05, 2022 | 27.35 | 28.47 | 26.00 | 26.77 | 26.77 | 2,060,600 |
Jan 04, 2022 | 27.70 | 28.24 | 26.80 | 27.32 | 27.32 | 2,114,900 |
Jan 03, 2022 | 30.62 | 32.54 | 30.41 | 30.78 | 30.78 | 621,700 |
Dec 31, 2021 | 30.68 | 30.81 | 29.64 | 30.34 | 30.34 | 194,400 |
Dec 30, 2021 | 31.71 | 32.07 | 30.68 | 30.75 | 30.75 | 743,400 |
Dec 29, 2021 | 29.98 | 32.51 | 29.94 | 31.50 | 31.50 | 919,400 |
Dec 28, 2021 | 29.83 | 30.23 | 28.96 | 29.86 | 29.86 | 562,500 |
Dec 27, 2021 | 29.58 | 30.95 | 29.25 | 29.95 | 29.95 | 892,200 |
Dec 23, 2021 | 28.52 | 30.17 | 28.26 | 29.51 | 29.51 | 545,600 |
Dec 22, 2021 | 26.90 | 28.90 | 26.88 | 28.40 | 28.40 | 606,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |